China Baoli Technologies Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.700	0.700	0.700	0.700	0.700	0
2023-08-17	0.700	0.700	0.700	0.700	0.700	0
2023-08-16	0.710	0.710	0.700	0.700	0.700	30,000
2023-08-15	0.710	0.760	0.700	0.760	0.760	20,150
2023-08-14	0.800	0.800	0.800	0.800	0.800	0
2023-08-11	0.820	0.820	0.820	0.820	0.820	0
2023-08-10	0.870	0.870	0.820	0.820	0.820	20,000
2023-08-09	0.700	0.740	0.700	0.740	0.740	29,500
2023-08-08	0.800	0.800	0.800	0.800	0.800	50
2023-08-07	0.800	0.800	0.800	0.800	0.800	0
2023-08-04	0.800	0.800	0.800	0.800	0.800	0
2023-08-03	0.730	0.810	0.730	0.810	0.810	45,000
2023-08-02	0.680	0.740	0.680	0.730	0.730	142,800
2023-08-01	0.800	0.810	0.800	0.810	0.810	20,000
2023-07-31	0.740	0.800	0.730	0.800	0.800	25,000
2023-07-28	0.710	0.820	0.700	0.820	0.820	60,000
2023-07-27	0.820	0.820	0.630	0.820	0.820	55,075
2023-07-26	0.780	0.780	0.780	0.780	0.780	0
2023-07-25	0.780	0.780	0.780	0.780	0.780	2,800
2023-07-24	0.780	0.780	0.780	0.780	0.780	20,000
2023-07-21	0.900	0.900	0.900	0.900	0.900	0
2023-07-20	0.910	0.910	0.910	0.910	0.910	4,000
2023-07-19	0.880	0.950	0.880	0.910	0.910	195,600
2023-07-18	0.800	0.800	0.800	0.800	0.800	1,000
2023-07-14	0.830	0.830	0.830	0.830	0.830	11,500
2023-07-13	0.840	0.840	0.840	0.840	0.840	5,745
2023-07-12	0.880	0.880	0.880	0.880	0.880	25,000
2023-07-11	0.880	0.880	0.880	0.880	0.880	20,000
2023-07-10	0.870	0.900	0.870	0.890	0.890	129,650
2023-07-07	0.840	0.890	0.840	0.860	0.860	154,000
2023-07-06	0.800	0.800	0.790	0.800	0.800	37,000
2023-07-05	0.790	0.790	0.780	0.780	0.780	22,375
2023-07-04	0.660	0.800	0.640	0.800	0.800	47,000
2023-07-03	0.700	0.830	0.650	0.680	0.680	21,500
2023-06-30	0.850	0.850	0.850	0.850	0.850	0
2023-06-29	0.800	0.900	0.700	0.890	0.890	6,503
2023-06-28	0.710	0.750	0.710	0.750	0.750	5,000
2023-06-27	0.630	0.700	0.630	0.700	0.700	7,000
2023-06-26	0.700	0.700	0.700	0.700	0.700	6,501
2023-06-23	0.700	0.700	0.700	0.700	0.700	13,301
2023-06-21	0.630	0.750	0.630	0.700	0.700	204,000
2023-06-20	0.630	0.630	0.560	0.620	0.620	6,550
2023-06-19	0.063	0.063	0.063	0.063	0.063	60,750
2023-06-16	0.058	0.072	0.058	0.063	0.063	3,575,000
2023-06-15	0.063	0.065	0.062	0.062	0.062	1,030,000
2023-06-14	0.063	0.065	0.060	0.060	0.060	1,765,000
2023-06-13	0.063	0.063	0.053	0.060	0.060	195,000
2023-06-12	0.059	0.059	0.059	0.059	0.059	260,000
2023-06-09	0.059	0.059	0.059	0.059	0.059	500,000
2023-06-08	0.056	0.060	0.055	0.060	0.060	620,000
2023-06-07	0.065	0.065	0.056	0.058	0.058	1,285,000
2023-06-06	0.059	0.059	0.059	0.059	0.059	200,000
2023-06-05	0.061	0.061	0.061	0.061	0.061	130,000
2023-06-02	0.060	0.061	0.060	0.061	0.061	450,000
2023-06-01	0.061	0.061	0.061	0.061	0.061	0
2023-05-31	0.063	0.063	0.061	0.061	0.061	35,000
2023-05-30	0.056	0.064	0.056	0.063	0.063	1,110,000
2023-05-29	0.065	0.065	0.058	0.064	0.064	635,000
2023-05-25	0.070	0.070	0.065	0.065	0.065	25,000
2023-05-24	0.065	0.070	0.065	0.070	0.070	340,000

← NewerPage 14 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.